Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

At Close
May 16, 2025 3:59:30 PM EDT
597.14USD+0.668%(+3.96)3,596,536
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
594.46USD+0.216%(+1.28)64,873
After-hours
May 16, 2025 4:58:30 PM EDT
594.40USD-0.459%(-2.74)289,991
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6443058


IVV Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Jun 27, 2025 Exp. - Max Pain @ $593.00

Puts
Calls


IVV Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C00%0IVV250627C00675000
670 C00%0IVV250627C00670000
665 C00%0IVV250627C00665000
660 C00%0IVV250627C00660000
655 C00%0IVV250627C00655000
650 C00%0IVV250627C00650000
645 C00%0IVV250627C00645000
640 C00%0IVV250627C00640000
635 C00%0IVV250627C00635000
630 C00%0IVV250627C00630000
625 C00%0IVV250627C00625000
620 C1.750%1105-12IVV250627C00620000
615 C2.490%1105-12IVV250627C00615000
610 C00%0IVV250627C00610000
605 C4.010%1105-12IVV250627C00605000
604 C00%0IVV250627C00604000
603 C00%0IVV250627C00603000
602 C7.400%9905-15IVV250627C00602000
601 C7.800%9905-15IVV250627C00601000
600 C8.20+51.85%91005-15IVV250627C00600000
599 C8.800%6605-15IVV250627C00599000
598 C9.300%6605-15IVV250627C00598000
597 C9.800%9905-15IVV250627C00597000
596 C10.300%121205-15IVV250627C00596000
595 C10.90+32.93%121305-15IVV250627C00595000
594 C11.400%121205-15IVV250627C00594000
593 C12.000%3305-15IVV250627C00593000
592 C00%0IVV250627C00592000
591 C00%0IVV250627C00591000
590 C12.770%141405-15IVV250627C00590000
589 C00%0IVV250627C00589000
588 C00%0IVV250627C00588000
587 C00%0IVV250627C00587000
586 C00%0IVV250627C00586000
585 C17.100%2105-14IVV250627C00585000
584 C00%0IVV250627C00584000
583 C00%0IVV250627C00583000
582 C00%0IVV250627C00582000
581 C00%0IVV250627C00581000
580 C00%0IVV250627C00580000
579 C00%0IVV250627C00579000
578 C00%0IVV250627C00578000
577 C00%0IVV250627C00577000
576 C00%0IVV250627C00576000
575 C00%0IVV250627C00575000
574 C00%0IVV250627C00574000
573 C00%0IVV250627C00573000
572 C00%0IVV250627C00572000
571 C00%0IVV250627C00571000
570 C00%0IVV250627C00570000
569 C00%0IVV250627C00569000
568 C00%0IVV250627C00568000
567 C00%0IVV250627C00567000
566 C00%0IVV250627C00566000
565 C00%0IVV250627C00565000
564 C00%0IVV250627C00564000
563 C00%0IVV250627C00563000
562 C00%0IVV250627C00562000
561 C00%0IVV250627C00561000
560 C00%0IVV250627C00560000
559 C00%0IVV250627C00559000
558 C00%0IVV250627C00558000
557 C00%0IVV250627C00557000
556 C00%0IVV250627C00556000
555 C00%0IVV250627C00555000
554 C00%0IVV250627C00554000
553 C00%0IVV250627C00553000
552 C00%0IVV250627C00552000
551 C00%0IVV250627C00551000
550 C00%0IVV250627C00550000
549 C00%0IVV250627C00549000
548 C00%0IVV250627C00548000
547 C00%0IVV250627C00547000
545 C00%0IVV250627C00545000
540 C00%0IVV250627C00540000
535 C00%0IVV250627C00535000
530 C00%0IVV250627C00530000
525 C00%0IVV250627C00525000
520 C00%0IVV250627C00520000
515 C00%0IVV250627C00515000
510 C00%0IVV250627C00510000
505 C00%0IVV250627C00505000
500 C00%0IVV250627C00500000
495 C00%0IVV250627C00495000
490 C00%0IVV250627C00490000
485 C00%0IVV250627C00485000
480 C00%0IVV250627C00480000
475 C00%0IVV250627C00475000
470 C00%0IVV250627C00470000
465 C00%0IVV250627C00465000
460 C00%0IVV250627C00460000
455 C00%0IVV250627C00455000
450 C00%0IVV250627C00450000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0IVV250627P00675000
670 P00%0IVV250627P00670000
665 P00%0IVV250627P00665000
660 P00%0IVV250627P00660000
655 P00%0IVV250627P00655000
650 P00%0IVV250627P00650000
645 P00%0IVV250627P00645000
640 P00%0IVV250627P00640000
635 P00%0IVV250627P00635000
630 P00%0IVV250627P00630000
625 P00%0IVV250627P00625000
620 P00%0IVV250627P00620000
615 P00%0IVV250627P00615000
610 P00%0IVV250627P00610000
605 P00%0IVV250627P00605000
604 P00%0IVV250627P00604000
603 P00%0IVV250627P00603000
602 P00%0IVV250627P00602000
601 P00%0IVV250627P00601000
600 P00%0IVV250627P00600000
599 P00%0IVV250627P00599000
598 P00%0IVV250627P00598000
597 P00%0IVV250627P00597000
596 P00%0IVV250627P00596000
595 P00%0IVV250627P00595000
594 P13.000%9905-15IVV250627P00594000
593 P12.600%151505-15IVV250627P00593000
592 P12.200%151505-15IVV250627P00592000
591 P12.000%9905-15IVV250627P00591000
590 P11.050%2005-15IVV250627P00590000
589 P10.550%2005-15IVV250627P00589000
588 P00%0IVV250627P00588000
587 P00%0IVV250627P00587000
586 P00%0IVV250627P00586000
585 P00%0IVV250627P00585000
584 P00%0IVV250627P00584000
583 P00%0IVV250627P00583000
582 P9.000%3305-15IVV250627P00582000
581 P00%0IVV250627P00581000
580 P8.500%3305-15IVV250627P00580000
579 P00%0IVV250627P00579000
578 P00%0IVV250627P00578000
577 P00%0IVV250627P00577000
576 P00%0IVV250627P00576000
575 P00%0IVV250627P00575000
574 P00%0IVV250627P00574000
573 P00%0IVV250627P00573000
572 P00%0IVV250627P00572000
571 P00%0IVV250627P00571000
570 P00%0IVV250627P00570000
569 P00%0IVV250627P00569000
568 P00%0IVV250627P00568000
567 P00%0IVV250627P00567000
566 P00%0IVV250627P00566000
565 P00%0IVV250627P00565000
564 P00%0IVV250627P00564000
563 P00%0IVV250627P00563000
562 P00%0IVV250627P00562000
561 P00%0IVV250627P00561000
560 P00%0IVV250627P00560000
559 P00%0IVV250627P00559000
558 P00%0IVV250627P00558000
557 P00%0IVV250627P00557000
556 P00%0IVV250627P00556000
555 P00%0IVV250627P00555000
554 P00%0IVV250627P00554000
553 P00%0IVV250627P00553000
552 P00%0IVV250627P00552000
551 P00%0IVV250627P00551000
550 P00%0IVV250627P00550000
549 P00%0IVV250627P00549000
548 P00%0IVV250627P00548000
547 P00%0IVV250627P00547000
545 P4.470%1105-12IVV250627P00545000
540 P3.870%1105-12IVV250627P00540000
535 P00%0IVV250627P00535000
530 P2.23-20.07%1105-14IVV250627P00530000
525 P00%0IVV250627P00525000
520 P00%0IVV250627P00520000
515 P3.400%2105-09IVV250627P00515000
510 P00%0IVV250627P00510000
505 P00%0IVV250627P00505000
500 P00%0IVV250627P00500000
495 P00%0IVV250627P00495000
490 P00%0IVV250627P00490000
485 P00%0IVV250627P00485000
480 P00%0IVV250627P00480000
475 P00%0IVV250627P00475000
470 P00%0IVV250627P00470000
465 P00%0IVV250627P00465000
460 P00%0IVV250627P00460000
455 P00%0IVV250627P00455000
450 P00%0IVV250627P00450000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC